Sorry!! The article you are trying to read is not available now.
GOOGLE-C (NQ: GOOG)
534.81 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
485.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00485000 485.00 N/A +0.00 47.80 51.90 0 0
490.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00490000 490.00 N/A +0.00 42.50 46.50 0 0
495.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00495000 495.00 N/A +0.00 38.40 41.50 0 0
500.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00500000 500.00 36.50 +0.00 33.30 36.40 1 23
505.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00505000 505.00 45.00 +0.00 28.40 31.60 0 9
510.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00510000 510.00 21.20 +0.00 23.70 26.70 0 7
GOOG140425C00512500 512.50 N/A +0.00 21.20 24.20 0 0
515.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00515000 515.00 38.90 +0.00 18.60 21.80 0 18
GOOG140425C00517500 517.50 14.40 +0.00 16.50 19.10 0 4
520.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00520000 520.00 15.40 +0.00 14.60 17.10 45 73
GOOG140425C00522500 522.50 13.95 +0.00 12.50 14.50 35 89
525.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00525000 525.00 12.00 +0.00 10.60 12.30 106 79
GOOG140425C00527500 527.50 10.90 +0.00 8.700 9.900 88 108
530.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00530000 530.00 7.400 +0.00 7.000 7.800 528 386
GOOG140425C00532500 532.50 6.000 +0.00 5.400 6.200 246 168
535.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00535000 535.00 4.500 +0.00 4.200 4.700 1,200 811
GOOG140425C00537500 537.50 3.350 +0.00 3.100 4.100 283 187
540.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00540000 540.00 2.300 +0.00 2.250 2.600 957 1,173
GOOG140425C00542500 542.50 1.400 +0.00 1.500 1.750 757 157
545.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00545000 545.00 1.050 +0.00 0.9000 1.200 1,262 300
GOOG140425C00547500 547.50 0.7500 +0.00 0.6000 0.7500 426 263
550.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00550000 550.00 0.5000 +0.00 0.4000 0.5500 755 981
GOOG140425C00552500 552.50 0.3000 +0.00 0.2000 0.3500 163 234
555.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00555000 555.00 0.2000 +0.00 0.1000 0.2500 161 713
GOOG140425C00557500 557.50 0.1000 +0.00 0.0500 0.2000 124 155
560.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00560000 560.00 0.1500 +0.00 0.0500 0.1500 175 234
GOOG140425C00562500 562.50 0.1000 +0.00 0.0500 0.1500 137 38
565.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00565000 565.00 0.1000 +0.00 0.0500 0.1000 32 255
GOOG140425C00567500 567.50 0.4200 +0.00 0.0500 0.1500 0 78
570.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00570000 570.00 0.0500 +0.00 0.0500 0.1000 41 511
GOOG140425C00572500 572.50 0.3000 +0.00 0.0500 0.2000 0 54
575.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00575000 575.00 0.0700 +0.00 0.0500 0.1500 10 172
GOOG140425C00577500 577.50 0.3000 +0.00 0.0500 0.2000 0 26
580.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00580000 580.00 0.1500 +0.00 0.0500 0.0500 0 116
GOOG140425C00582500 582.50 0.2000 +0.00 0.0500 0.2000 0 31
585.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00585000 585.00 0.0500 +0.00 0.0500 0.1500 0 195
GOOG140425C00587500 587.50 0.5000 +0.00 0.0500 0.2000 0 8
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
485.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00485000 485.00 0.1900 +0.00 0.1000 0.2000 0 154
490.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00490000 490.00 0.0500 +0.00 0.1000 0.2000 1 371
495.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00495000 495.00 0.1500 +0.00 0.0500 0.2000 30 193
500.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00500000 500.00 0.0500 +0.00 0.0500 0.1500 206 1,612
505.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00505000 505.00 0.1900 +0.00 0.0500 0.2000 156 242
510.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00510000 510.00 0.2500 +0.00 0.1500 0.3000 370 543
GOOG140425P00512500 512.50 0.2900 +0.00 0.2500 0.4000 108 74
515.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00515000 515.00 0.4400 +0.00 0.3500 0.5500 282 482
GOOG140425P00517500 517.50 0.5000 +0.00 0.5000 0.7000 232 553
520.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00520000 520.00 0.9500 +0.00 0.7500 0.9500 416 298
GOOG140425P00522500 522.50 1.200 +0.00 1.050 1.250 137 91
525.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00525000 525.00 1.750 +0.00 1.500 1.650 346 240
GOOG140425P00527500 527.50 2.150 +0.00 1.800 2.300 52 181
530.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00530000 530.00 2.880 +0.00 2.600 2.950 473 376
GOOG140425P00532500 532.50 3.700 +0.00 3.500 3.900 37 182
535.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00535000 535.00 4.800 +0.00 4.600 5.100 336 156
GOOG140425P00537500 537.50 5.600 +0.00 5.600 6.800 97 42
540.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00540000 540.00 6.400 +0.00 6.900 8.400 32 79
GOOG140425P00542500 542.50 14.20 +0.00 8.300 10.10 0 16
545.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00545000 545.00 14.40 +0.00 9.900 12.30 1 75
GOOG140425P00547500 547.50 11.20 +0.00 12.10 14.30 1 27
550.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00550000 550.00 17.10 +0.00 14.10 16.70 11 59
GOOG140425P00552500 552.50 18.00 +0.00 16.50 19.10 0 7
555.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00555000 555.00 20.50 +0.00 19.00 21.50 0 9
GOOG140425P00557500 557.50 N/A +0.00 21.30 23.90 0 0
560.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00560000 560.00 20.00 +0.00 23.70 26.70 0 27
GOOG140425P00562500 562.50 N/A +0.00 26.10 30.00 0 0
565.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00565000 565.00 N/A +0.00 28.40 32.40 0 0
GOOG140425P00567500 567.50 N/A +0.00 30.50 34.40 0 0
570.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00570000 570.00 28.84 +0.00 33.30 36.50 0 1
GOOG140425P00572500 572.50 45.20 +0.00 35.40 39.40 0 5
575.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00575000 575.00 36.57 +0.00 38.50 41.50 0 3
GOOG140425P00577500 577.50 N/A +0.00 40.20 44.50 0 0
580.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00580000 580.00 45.40 +0.00 43.30 46.90 10 3
GOOG140425P00582500 582.50 N/A +0.00 45.30 49.40 0 0
585.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00585000 585.00 N/A +0.00 48.20 51.80 0 0
GOOG140425P00587500 587.50 N/A +0.00 50.70 54.00 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE